Indicators

Adtran Holdings Inc (NQ: ADTN )

5.455 -0.015 (-0.27%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.77	20.88	20.46	20.73	1,341,102	-0.04(-0.18%)
May 27, 2010	20.81	20.95	20.52	20.77	1,069,367	+0.33(+1.63%)
May 26, 2010	20.44	20.96	20.25	20.43	1,310,471	+0.04(+0.19%)
May 25, 2010	19.16	20.42	18.88	20.39	2,986,354	+1.02(+5.27%)
May 24, 2010	19.28	19.61	19.13	19.37	679,564	-0.01(-0.04%)
May 21, 2010	18.95	19.47	18.70	19.38	1,096,266	+0.23(+1.18%)
May 20, 2010	19.07	19.50	18.99	19.16	1,084,418	-0.41(-2.09%)
May 19, 2010	19.43	19.65	19.04	19.56	859,200	+0.13(+0.66%)
May 18, 2010	20.18	20.36	19.30	19.44	1,102,946	-0.54(-2.72%)
May 17, 2010	20.04	20.31	19.42	19.98	581,608	+0.05(+0.27%)
May 14, 2010	19.94	20.09	19.49	19.93	680,851	-0.17(-0.83%)
May 13, 2010	20.49	20.73	19.96	20.09	743,282	-0.52(-2.53%)
May 12, 2010	20.34	20.73	20.29	20.61	570,502	+0.37(+1.83%)
May 11, 2010	20.49	20.67	19.95	20.24	725,630	+0.04(+0.19%)
May 10, 2010	20.10	20.59	20.01	20.21	978,458	+0.88(+4.58%)
May 07, 2010	19.92	19.95	18.91	19.32	2,670,599	-0.02(-0.12%)
May 06, 2010	20.36	20.55	17.68	19.34	3,292,442	-1.01(-4.97%)
May 05, 2010	20.27	20.65	19.81	20.36	1,739,055	+0.14(+0.71%)
May 04, 2010	20.60	20.60	20.01	20.21	934,455	-0.63(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.